Interpark Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 12,480.00 | 12,570.00 | 12,150.00 | 12,470.00 | 12,048.90 | 29,436 |
| 2024-07-29 | 12,480.00 | 12,610.00 | 12,390.00 | 12,480.00 | 12,058.56 | 13,973 |
| 2024-07-26 | 12,140.00 | 12,660.00 | 12,140.00 | 12,480.00 | 12,058.56 | 41,352 |
| 2024-07-25 | 12,590.00 | 12,690.00 | 12,000.00 | 12,240.00 | 11,826.66 | 131,162 |
| 2024-07-24 | 12,240.00 | 13,460.00 | 12,240.00 | 13,260.00 | 12,812.22 | 119,515 |
| 2024-07-23 | 12,730.00 | 12,990.00 | 12,560.00 | 12,600.00 | 12,174.51 | 43,574 |
| 2024-07-22 | 13,200.00 | 13,320.00 | 12,780.00 | 12,850.00 | 12,416.06 | 44,899 |
| 2024-07-19 | 13,300.00 | 13,410.00 | 13,200.00 | 13,330.00 | 12,879.85 | 18,771 |
| 2024-07-18 | 13,420.00 | 13,520.00 | 13,130.00 | 13,410.00 | 12,957.15 | 19,970 |
| 2024-07-17 | 13,530.00 | 13,690.00 | 13,330.00 | 13,420.00 | 12,966.81 | 37,704 |
| 2024-07-16 | 13,800.00 | 13,930.00 | 13,530.00 | 13,610.00 | 13,150.40 | 31,951 |
| 2024-07-15 | 13,820.00 | 13,950.00 | 13,810.00 | 13,850.00 | 13,382.29 | 16,447 |
| 2024-07-12 | 13,930.00 | 13,980.00 | 13,810.00 | 13,860.00 | 13,391.96 | 16,675 |
| 2024-07-11 | 14,040.00 | 14,100.00 | 13,800.00 | 13,980.00 | 13,507.90 | 21,249 |
| 2024-07-10 | 14,240.00 | 14,250.00 | 13,880.00 | 14,040.00 | 13,565.88 | 30,617 |
| 2024-07-09 | 14,170.00 | 14,540.00 | 14,150.00 | 14,240.00 | 13,759.12 | 21,231 |
| 2024-07-08 | 13,920.00 | 14,300.00 | 13,780.00 | 14,280.00 | 13,797.77 | 24,518 |
| 2024-07-05 | 14,050.00 | 14,140.00 | 13,760.00 | 13,930.00 | 13,459.59 | 32,743 |
| 2024-07-04 | 14,110.00 | 14,290.00 | 14,050.00 | 14,050.00 | 13,575.54 | 19,844 |
| 2024-07-03 | 14,340.00 | 14,540.00 | 14,250.00 | 14,250.00 | 13,768.79 | 19,835 |
| 2024-07-02 | 14,540.00 | 14,660.00 | 14,370.00 | 14,400.00 | 13,913.72 | 18,179 |
| 2024-07-01 | 14,470.00 | 14,670.00 | 14,470.00 | 14,570.00 | 14,077.98 | 13,091 |
| 2024-06-28 | 14,400.00 | 14,590.00 | 14,400.00 | 14,470.00 | 13,981.36 | 11,382 |
| 2024-06-27 | 14,520.00 | 14,590.00 | 14,430.00 | 14,460.00 | 13,971.69 | 11,473 |
| 2024-06-26 | 14,540.00 | 14,660.00 | 14,400.00 | 14,520.00 | 14,029.67 | 21,725 |
| 2024-06-25 | 14,480.00 | 14,840.00 | 14,480.00 | 14,670.00 | 14,174.60 | 30,302 |
| 2024-06-24 | 14,970.00 | 15,070.00 | 14,500.00 | 14,560.00 | 14,068.32 | 60,099 |
| 2024-06-21 | 15,350.00 | 15,390.00 | 15,100.00 | 15,100.00 | 14,590.08 | 54,887 |
| 2024-06-20 | 15,290.00 | 15,710.00 | 15,280.00 | 15,360.00 | 14,841.30 | 33,486 |
| 2024-06-19 | 15,100.00 | 15,370.00 | 15,100.00 | 15,370.00 | 14,850.96 | 26,565 |
| 2024-06-18 | 15,200.00 | 15,470.00 | 15,120.00 | 15,170.00 | 14,657.72 | 51,162 |
| 2024-06-17 | 15,570.00 | 15,660.00 | 15,350.00 | 15,380.00 | 14,860.63 | 32,629 |
| 2024-06-14 | 15,920.00 | 15,920.00 | 15,500.00 | 15,680.00 | 15,150.50 | 51,618 |
| 2024-06-13 | 15,860.00 | 16,260.00 | 15,860.00 | 15,970.00 | 15,430.70 | 65,998 |
| 2024-06-12 | 15,900.00 | 16,130.00 | 15,400.00 | 15,910.00 | 15,372.73 | 86,179 |
| 2024-06-11 | 16,100.00 | 16,370.00 | 15,920.00 | 15,940.00 | 15,401.72 | 69,594 |
| 2024-06-10 | 16,990.00 | 17,500.00 | 16,040.00 | 16,100.00 | 15,556.31 | 641,501 |
| 2024-06-07 | 15,730.00 | 16,770.00 | 15,650.00 | 16,310.00 | 15,759.22 | 166,615 |
| 2024-06-05 | 15,660.00 | 15,900.00 | 15,390.00 | 15,880.00 | 15,343.74 | 31,755 |
| 2024-06-04 | 15,240.00 | 15,780.00 | 15,240.00 | 15,660.00 | 15,131.17 | 51,361 |
| 2024-06-03 | 15,520.00 | 15,810.00 | 15,110.00 | 15,230.00 | 14,715.69 | 64,670 |
| 2024-05-31 | 14,830.00 | 15,100.00 | 14,830.00 | 14,990.00 | 14,483.80 | 26,306 |
| 2024-05-30 | 15,270.00 | 15,460.00 | 14,790.00 | 14,880.00 | 14,377.51 | 40,930 |
| 2024-05-29 | 15,930.00 | 16,080.00 | 15,280.00 | 15,280.00 | 14,764.00 | 52,787 |
| 2024-05-28 | 16,130.00 | 16,240.00 | 15,890.00 | 16,040.00 | 15,498.34 | 36,977 |
| 2024-05-27 | 16,150.00 | 16,200.00 | 16,030.00 | 16,130.00 | 15,585.30 | 39,573 |
| 2024-05-24 | 15,650.00 | 15,990.00 | 15,570.00 | 15,990.00 | 15,450.03 | 29,213 |
| 2024-05-23 | 15,750.00 | 15,940.00 | 15,740.00 | 15,800.00 | 15,266.44 | 24,252 |
| 2024-05-22 | 15,660.00 | 15,930.00 | 15,620.00 | 15,850.00 | 15,314.76 | 24,872 |
| 2024-05-21 | 15,710.00 | 15,840.00 | 15,460.00 | 15,620.00 | 15,092.52 | 61,032 |
| 2024-05-20 | 16,160.00 | 16,270.00 | 15,810.00 | 15,840.00 | 15,305.09 | 31,745 |
| 2024-05-17 | 15,830.00 | 16,240.00 | 15,760.00 | 16,140.00 | 15,594.96 | 35,616 |
| 2024-05-16 | 15,890.00 | 16,210.00 | 15,890.00 | 16,000.00 | 15,459.69 | 21,378 |
| 2024-05-14 | 15,840.00 | 16,180.00 | 15,790.00 | 15,890.00 | 15,353.40 | 18,459 |
| 2024-05-13 | 16,140.00 | 16,200.00 | 15,590.00 | 15,850.00 | 15,314.76 | 24,031 |
| 2024-05-10 | 15,970.00 | 16,200.00 | 15,970.00 | 16,130.00 | 15,585.30 | 18,733 |
| 2024-05-09 | 16,430.00 | 16,430.00 | 15,880.00 | 15,970.00 | 15,430.70 | 30,160 |
| 2024-05-08 | 16,420.00 | 16,420.00 | 16,030.00 | 16,190.00 | 15,643.27 | 38,301 |
| 2024-05-07 | 16,500.00 | 16,570.00 | 16,210.00 | 16,420.00 | 15,865.51 | 47,420 |
| 2024-05-03 | 16,470.00 | 16,810.00 | 16,300.00 | 16,580.00 | 16,020.10 | 84,892 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.